Oslo - Delayed Quote NOK

AMSC ASA (AMSC.OL)

30.35 +1.20 (+4.12%)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.00 30.75 29.35 30.35 30.35 54,870
Apr 25, 2024 30.00 30.00 29.15 29.15 29.15 45,013
Apr 24, 2024 29.05 30.00 29.05 29.70 29.70 58,315
Apr 23, 2024 28.30 29.25 27.80 29.05 29.05 159,764
Apr 22, 2024 28.90 28.90 28.30 28.30 28.30 26,731
Apr 19, 2024 29.00 29.00 28.35 28.90 28.90 58,881
Apr 18, 2024 29.60 29.95 29.10 29.20 29.20 73,298
Apr 17, 2024 31.20 31.20 30.10 30.20 30.20 56,450
Apr 16, 2024 30.10 30.10 29.75 30.05 30.05 48,194
Apr 15, 2024 30.75 31.00 30.25 30.35 30.35 110,477
Apr 12, 2024 29.70 30.65 29.70 30.45 30.45 157,827
Apr 11, 2024 29.55 30.30 29.55 29.90 29.90 177,399
Apr 10, 2024 30.50 30.50 29.55 29.60 29.60 144,427
Apr 9, 2024 29.50 29.85 28.75 29.85 29.85 61,558
Apr 8, 2024 29.90 30.00 29.00 29.15 29.15 58,285
Apr 5, 2024 30.10 30.25 29.60 30.00 30.00 91,776
Apr 4, 2024 30.00 30.55 29.75 30.10 30.10 125,413
Apr 3, 2024 29.20 30.25 28.85 29.95 29.95 333,818
Apr 2, 2024 27.20 29.15 27.20 29.15 29.15 534,515
Mar 27, 2024 27.10 27.60 26.90 27.20 27.20 65,171
Mar 26, 2024 27.50 27.65 27.10 27.60 27.60 284,444
Mar 25, 2024 25.60 27.20 25.55 27.10 27.10 381,297
Mar 22, 2024 25.20 25.85 25.20 25.60 25.60 291,979
Mar 21, 2024 25.45 25.55 25.35 25.40 25.40 84,794
Mar 20, 2024 25.90 25.90 25.20 25.30 25.30 40,067
Mar 19, 2024 25.90 25.90 25.25 25.25 25.25 45,856
Mar 18, 2024 25.10 25.65 25.10 25.60 25.60 64,011
Mar 15, 2024 24.80 24.95 24.75 24.95 24.95 157,055
Mar 14, 2024 24.30 24.95 24.30 24.80 24.80 292,050
Mar 13, 2024 24.85 24.95 24.60 24.95 24.95 113,293
Mar 12, 2024 24.50 24.85 24.25 24.75 24.75 57,199
Mar 11, 2024 24.60 24.75 23.90 24.35 24.35 179,490
Mar 8, 2024 25.80 25.80 24.45 24.65 24.65 121,416
Mar 7, 2024 26.00 26.00 25.05 25.15 25.15 121,971
Mar 6, 2024 0.54 Dividend
Mar 6, 2024 26.35 26.35 25.45 25.45 25.45 104,126
Mar 5, 2024 26.25 26.60 26.10 25.95 25.41 44,882
Mar 4, 2024 26.95 26.95 26.05 26.20 25.66 80,991
Mar 1, 2024 27.10 27.10 26.30 26.40 25.85 100,836
Feb 29, 2024 27.00 27.00 26.50 26.80 26.25 62,555
Feb 28, 2024 27.30 27.30 26.70 26.95 26.39 52,591
Feb 27, 2024 27.30 27.50 26.55 26.80 26.25 118,977
Feb 26, 2024 27.20 27.20 26.95 27.05 26.49 59,083
Feb 23, 2024 27.00 27.10 26.80 27.10 26.54 154,110
Feb 22, 2024 27.00 27.35 27.00 27.00 26.44 65,261
Feb 21, 2024 27.00 27.15 26.55 27.00 26.44 88,198
Feb 20, 2024 27.00 27.10 26.70 27.00 26.44 89,209
Feb 19, 2024 26.90 27.20 26.50 27.05 26.49 105,540
Feb 16, 2024 26.05 26.70 25.85 26.65 26.10 148,991
Feb 15, 2024 27.00 27.10 26.00 26.15 25.61 71,667
Feb 14, 2024 27.75 27.75 26.70 27.00 26.44 108,774
Feb 13, 2024 27.80 28.15 26.80 26.80 26.25 92,001
Feb 12, 2024 27.80 27.90 27.10 27.90 27.32 94,617
Feb 9, 2024 27.00 27.25 26.75 27.10 26.54 78,547
Feb 8, 2024 28.00 28.00 26.90 27.35 26.78 55,188
Feb 7, 2024 28.00 28.00 26.90 27.30 26.74 119,887
Feb 6, 2024 28.00 28.10 27.80 27.95 27.37 32,128
Feb 5, 2024 28.10 29.00 28.00 28.00 27.42 164,390
Feb 2, 2024 28.00 28.15 27.70 27.90 27.32 66,019
Feb 1, 2024 28.00 28.05 27.85 28.00 27.42 43,701
Jan 31, 2024 28.50 28.50 27.70 28.00 27.42 35,017
Jan 30, 2024 27.80 28.10 27.80 27.90 27.32 41,835
Jan 29, 2024 28.50 28.50 27.80 27.85 27.27 92,883
Jan 26, 2024 28.00 28.50 28.00 28.30 27.72 34,222
Jan 25, 2024 27.60 29.00 27.60 28.40 27.81 93,975
Jan 24, 2024 27.90 28.00 27.65 27.90 27.32 54,497
Jan 23, 2024 28.20 28.20 27.50 27.85 27.27 73,727
Jan 22, 2024 28.80 28.80 27.70 27.80 27.23 52,433
Jan 19, 2024 28.90 28.90 27.95 28.35 27.76 62,995
Jan 18, 2024 29.00 29.10 28.50 28.75 28.16 53,304
Jan 17, 2024 27.80 29.00 27.80 29.00 28.40 131,059
Jan 16, 2024 27.00 28.20 26.10 28.00 27.42 368,347
Jan 15, 2024 26.60 26.70 26.30 26.60 26.05 68,528
Jan 12, 2024 27.00 27.00 26.40 26.65 26.10 53,242
Jan 11, 2024 27.00 27.00 26.30 26.35 25.81 89,539
Jan 10, 2024 27.30 27.35 26.95 27.20 26.64 34,208
Jan 9, 2024 27.50 27.50 26.70 27.05 26.49 44,013
Jan 8, 2024 28.00 28.00 27.05 27.05 26.49 72,910
Jan 5, 2024 26.70 28.00 26.70 28.00 27.42 115,160
Jan 4, 2024 26.00 26.80 26.00 26.65 26.10 67,040
Jan 3, 2024 26.35 26.35 25.90 25.90 25.36 50,314
Jan 2, 2024 26.95 27.05 26.35 26.35 25.81 49,411
Dec 29, 2023 26.25 26.90 25.95 26.90 26.34 108,687
Dec 28, 2023 26.70 26.70 25.80 26.10 25.56 65,966
Dec 27, 2023 26.30 26.75 26.15 26.30 25.76 87,726
Dec 22, 2023 26.50 26.70 26.15 26.50 25.95 42,091
Dec 21, 2023 26.15 26.70 26.05 26.40 25.85 80,758
Dec 20, 2023 26.60 27.10 26.30 26.40 25.85 78,580
Dec 19, 2023 28.00 28.00 26.40 26.65 26.10 118,826
Dec 18, 2023 28.95 28.95 27.35 27.55 26.98 204,590
Dec 15, 2023 26.40 29.20 26.40 27.90 27.32 975,691
Dec 14, 2023 25.50 25.75 24.95 25.60 25.07 99,140
Dec 13, 2023 25.50 25.50 24.60 24.90 24.39 48,830
Dec 12, 2023 25.65 25.65 24.60 24.75 24.24 64,750
Dec 11, 2023 25.50 25.75 24.70 24.70 24.19 150,957
Dec 8, 2023 25.00 25.70 25.00 25.25 24.73 298,512
Dec 7, 2023 26.20 26.40 24.50 24.65 24.14 545,123
Dec 6, 2023 26.65 26.65 26.05 26.15 25.61 66,284
Dec 5, 2023 26.90 26.90 26.10 26.25 25.71 44,370
Dec 4, 2023 26.70 26.85 26.20 26.60 26.05 110,995
Dec 1, 2023 26.50 26.70 26.00 26.70 26.15 178,687
Nov 30, 2023 27.00 27.35 26.40 26.50 25.95 268,788
Nov 29, 2023 27.85 27.90 27.00 27.00 26.44 201,077
Nov 28, 2023 28.00 28.00 26.75 27.65 27.08 513,148
Nov 27, 2023 27.25 28.10 27.25 27.45 26.88 677,833
Nov 24, 2023 26.50 27.25 26.50 27.25 26.69 280,323
Nov 23, 2023 25.60 26.70 25.60 26.70 26.15 296,236
Nov 22, 2023 25.75 26.10 25.35 26.05 25.51 277,008
Nov 21, 2023 25.40 26.00 25.15 25.75 25.22 245,257
Nov 20, 2023 25.90 26.00 25.25 25.30 24.78 153,674
Nov 17, 2023 24.95 25.85 24.65 25.80 25.27 541,063
Nov 16, 2023 25.15 25.60 24.20 24.65 24.14 757,557
Nov 15, 2023 25.50 25.50 25.05 25.25 24.73 148,153
Nov 14, 2023 25.50 25.60 25.15 25.60 25.07 120,526
Nov 13, 2023 25.80 25.80 25.05 25.30 24.78 200,465
Nov 10, 2023 26.50 26.50 25.50 25.75 25.22 115,313
Nov 9, 2023 25.30 26.20 25.25 26.05 25.51 136,191
Nov 8, 2023 25.85 25.85 25.20 25.40 24.88 171,239
Nov 7, 2023 26.40 26.40 25.35 25.65 25.12 254,003
Nov 6, 2023 27.75 27.95 25.80 25.80 25.27 675,146
Nov 3, 2023 27.00 28.15 26.95 27.55 26.98 486,682
Nov 2, 2023 26.80 27.45 26.20 26.60 26.05 1,245,855
Nov 1, 2023 25.50 26.85 25.50 26.65 26.10 930,257
Oct 31, 2023 25.00 25.30 24.25 24.90 24.39 529,793
Oct 30, 2023 22.80 24.75 22.35 24.55 24.04 961,799
Oct 27, 2023 21.75 22.75 21.75 22.60 22.13 894,591
Oct 26, 2023 23.40 23.40 21.40 21.75 21.30 970,250
Oct 25, 2023 23.10 23.60 22.30 23.60 23.11 762,403
Oct 24, 2023 26.19 Dividend
Oct 24, 2023 22.35 24.50 21.70 23.00 22.52 1,799,646
Oct 23, 2023 48.20 49.60 46.90 21.80 -4.30 1,946,629
Oct 20, 2023 45.25 45.70 45.10 45.35 -8.94 306,203
Oct 19, 2023 45.30 45.45 44.70 44.90 -8.85 74,372
Oct 18, 2023 44.55 45.50 44.55 45.10 -8.89 52,183
Oct 17, 2023 44.95 45.45 44.70 45.25 -8.92 94,857
Oct 16, 2023 45.25 46.00 44.95 45.10 -8.89 114,874
Oct 13, 2023 44.80 45.15 44.20 44.80 -8.84 102,991
Oct 12, 2023 43.55 45.00 43.55 44.70 -8.82 239,500
Oct 11, 2023 42.00 43.45 42.00 43.10 -8.50 64,745
Oct 10, 2023 43.70 43.70 42.40 43.00 -8.48 77,947
Oct 9, 2023 42.85 46.00 41.95 43.00 -8.48 426,275
Oct 6, 2023 42.00 42.70 41.80 42.70 -8.42 55,153
Oct 5, 2023 42.60 42.60 41.55 42.00 -8.28 33,759
Oct 4, 2023 41.55 42.20 41.20 41.90 -8.26 77,879
Oct 3, 2023 41.25 41.60 40.85 41.20 -8.13 71,287
Oct 2, 2023 42.50 42.50 41.20 41.25 -8.14 100,342
Sep 29, 2023 42.00 42.00 40.85 41.20 -8.13 35,219
Sep 28, 2023 41.15 41.55 40.70 41.00 -8.09 43,698
Sep 27, 2023 40.60 41.20 40.55 41.10 -8.11 45,565
Sep 26, 2023 40.65 40.85 40.35 40.60 -8.01 34,782
Sep 25, 2023 41.45 41.45 40.55 40.60 -8.01 63,618
Sep 22, 2023 41.00 41.30 40.70 41.15 -8.12 44,572
Sep 21, 2023 40.60 41.50 40.60 41.30 -8.14 66,623
Sep 20, 2023 41.00 41.45 40.85 41.00 -8.09 26,784
Sep 19, 2023 41.50 41.50 40.95 41.15 -8.12 23,320
Sep 18, 2023 41.10 41.45 40.90 41.10 -8.11 72,235
Sep 15, 2023 41.20 41.70 41.15 41.45 -8.17 53,061
Sep 14, 2023 41.50 41.50 41.05 41.20 -8.13 50,638
Sep 13, 2023 41.50 41.95 41.05 41.50 -8.18 64,665
Sep 12, 2023 41.10 41.45 40.65 41.05 -8.10 42,000
Sep 11, 2023 41.80 41.80 41.05 41.10 -8.11 56,820
Sep 8, 2023 41.55 41.80 41.20 41.30 -8.14 39,800
Sep 7, 2023 41.90 42.00 41.45 41.55 -8.19 24,085
Sep 6, 2023 42.20 42.20 41.40 41.90 -8.26 42,073
Sep 5, 2023 42.30 42.30 41.50 42.00 -8.28 31,483
Sep 4, 2023 42.45 42.45 41.30 41.60 -8.20 59,374
Sep 1, 2023 41.95 42.35 41.60 42.10 -8.30 39,931
Aug 31, 2023 41.40 41.75 41.00 41.75 -8.23 47,148
Aug 30, 2023 41.00 41.30 40.70 41.15 -8.12 63,626
Aug 29, 2023 1.29 Dividend
Aug 29, 2023 42.25 42.25 40.70 41.05 -8.10 29,923
Aug 28, 2023 42.05 42.50 41.65 41.15 -7.86 158,245
Aug 25, 2023 42.00 42.10 40.75 41.65 -7.96 180,171
Aug 24, 2023 42.95 43.90 41.80 42.15 -8.05 213,070
Aug 23, 2023 45.00 45.00 42.45 42.95 -8.21 326,414
Aug 22, 2023 44.60 49.05 44.35 45.05 -8.61 772,131
Aug 21, 2023 42.50 42.50 41.95 42.00 -8.02 33,179
Aug 18, 2023 41.50 42.50 41.50 42.35 -8.09 38,086
Aug 17, 2023 41.70 42.00 41.30 41.50 -7.93 30,309
Aug 16, 2023 41.70 41.70 41.15 41.70 -7.97 19,010
Aug 15, 2023 41.70 41.70 41.25 41.25 -7.88 37,770
Aug 14, 2023 40.90 41.75 40.70 41.55 -7.94 31,130
Aug 11, 2023 40.00 40.90 40.00 40.90 -7.81 9,528
Aug 10, 2023 40.20 40.75 40.15 40.70 -7.78 23,960
Aug 9, 2023 40.50 40.50 39.90 40.45 -7.73 17,652
Aug 8, 2023 40.90 40.90 40.25 40.30 -7.70 20,956
Aug 7, 2023 40.90 40.90 39.90 40.75 -7.79 22,111
Aug 4, 2023 39.70 40.70 39.70 40.70 -7.78 15,600
Aug 3, 2023 40.00 40.40 40.00 40.10 -7.66 29,604
Aug 2, 2023 40.60 40.70 40.05 40.15 -7.67 30,358
Aug 1, 2023 40.30 40.85 40.05 40.70 -7.78 36,234
Jul 31, 2023 40.00 40.30 39.65 40.15 -7.67 8,844
Jul 28, 2023 39.00 39.00 38.15 38.95 -7.44 52,700
Jul 27, 2023 39.00 39.00 38.45 39.00 -7.45 71,652
Jul 26, 2023 39.00 39.00 38.85 38.85 -7.42 23,963
Jul 25, 2023 38.50 39.00 38.50 38.90 -7.43 25,131
Jul 24, 2023 38.40 38.60 38.10 38.50 -7.36 25,829
Jul 21, 2023 38.00 38.25 38.00 38.05 -7.27 12,667
Jul 20, 2023 38.50 38.50 37.80 38.05 -7.27 36,274
Jul 19, 2023 38.00 38.50 38.00 38.35 -7.33 31,556
Jul 18, 2023 37.50 38.00 37.50 37.85 -7.23 29,160
Jul 17, 2023 39.95 39.95 37.25 37.50 -7.16 53,722
Jul 14, 2023 37.80 38.10 37.60 37.80 -7.22 67,729
Jul 13, 2023 38.80 39.45 37.05 37.05 -7.08 118,949
Jul 12, 2023 39.95 39.95 38.50 39.30 -7.51 42,285
Jul 11, 2023 38.50 39.00 38.50 38.65 -7.38 26,544
Jul 10, 2023 39.00 39.15 38.40 38.60 -7.37 16,220
Jul 7, 2023 40.00 40.00 38.50 38.85 -7.42 27,513
Jul 6, 2023 39.95 39.95 39.05 39.05 -7.46 15,674
Jul 5, 2023 40.30 40.30 39.85 39.90 -7.62 16,540
Jul 4, 2023 40.00 40.55 40.00 40.20 -7.68 6,467
Jul 3, 2023 39.95 40.45 39.75 40.00 -7.64 68,464
Jun 30, 2023 38.60 40.00 38.55 39.95 -7.63 100,182
Jun 29, 2023 39.00 39.00 37.90 38.55 -7.36 22,164
Jun 28, 2023 37.75 38.30 37.50 37.90 -7.24 57,465
Jun 27, 2023 37.10 37.35 37.00 37.30 -7.13 15,513
Jun 26, 2023 38.00 38.00 36.85 37.40 -7.15 44,083
Jun 23, 2023 38.00 38.00 37.30 37.30 -7.13 16,248
Jun 22, 2023 37.90 37.90 37.45 37.80 -7.22 11,188
Jun 21, 2023 37.60 38.00 37.35 38.00 -7.26 60,005
Jun 20, 2023 38.00 38.10 37.50 37.80 -7.22 32,408
Jun 19, 2023 38.10 38.25 37.55 37.95 -7.25 39,156
Jun 16, 2023 38.50 38.50 37.80 38.10 -7.28 19,764
Jun 15, 2023 38.70 38.70 37.65 37.90 -7.24 25,937
Jun 14, 2023 38.45 38.90 37.90 37.90 -7.24 79,538
Jun 13, 2023 39.00 39.30 38.30 38.45 -7.35 37,379
Jun 12, 2023 41.00 41.00 38.85 38.90 -7.43 42,571
Jun 9, 2023 39.50 40.05 39.30 39.80 -7.60 44,953
Jun 8, 2023 39.05 39.80 38.80 39.40 -7.53 27,965
Jun 7, 2023 38.50 39.00 38.10 39.00 -7.45 62,900
Jun 6, 2023 38.85 38.85 38.10 38.30 -7.32 54,230
Jun 5, 2023 39.05 39.45 38.50 38.85 -7.42 83,552
Jun 2, 2023 38.90 39.15 38.70 39.00 -7.45 31,724
Jun 1, 2023 39.00 39.25 38.65 38.85 -7.42 56,309
May 31, 2023 39.80 39.80 38.75 39.00 -7.45 42,587
May 30, 2023 1.32 Dividend
May 30, 2023 40.50 40.50 39.00 39.10 -7.47 71,856
May 26, 2023 41.00 41.60 40.95 41.20 -7.62 45,738
May 25, 2023 41.20 41.25 39.50 40.95 -7.57 96,926
May 24, 2023 41.20 41.20 40.25 40.40 -7.47 84,588
May 23, 2023 40.45 41.25 40.45 41.20 -7.62 42,264
May 22, 2023 40.05 40.50 39.75 40.10 -7.42 39,509
May 19, 2023 40.10 40.50 39.90 40.15 -7.42 34,424
May 16, 2023 39.90 40.20 39.35 40.05 -7.41 47,756
May 15, 2023 39.90 40.45 39.65 39.65 -7.33 30,877
May 12, 2023 39.85 39.95 39.35 39.90 -7.38 63,640
May 11, 2023 40.90 40.90 39.75 39.85 -7.37 44,472
May 10, 2023 41.30 41.30 39.45 39.70 -7.34 63,235
May 9, 2023 41.00 41.00 40.25 40.35 -7.46 24,052
May 8, 2023 41.75 41.75 40.55 40.55 -7.50 13,445
May 5, 2023 40.50 41.70 40.25 41.35 -7.65 55,799
May 4, 2023 40.30 40.70 39.55 40.20 -7.43 45,550
May 3, 2023 40.70 40.95 39.95 40.50 -7.49 52,306
May 2, 2023 41.35 41.35 40.35 40.50 -7.49 80,982
Apr 28, 2023 40.60 41.70 40.10 41.45 -7.67 136,571
Apr 27, 2023 40.10 40.60 40.10 40.40 -7.47 76,367
Apr 26, 2023 40.90 40.90 39.90 40.10 -7.42 88,507

Related Tickers

0QIX.IL BW LPG Limited
156.50
+4.75%
 
KCC.OL Klaveness Combination Carriers ASA
107.20
+2.88%
 
4FAP.F Star Bulk Carriers Corp.
22.97
+2.54%
 
STST.OL Stainless Tankers ASA
61.80
+1.31%
 
BELCO.OL Belships ASA
24.60
+5.35%
 
VSSAB-B.ST Viking Supply Ships AB (publ)
106.00
+1.44%
 
ALNG.OL Awilco LNG ASA
7.20
-1.77%
 
MSLOY Mitsui O.S.K. Lines, Ltd.
15.12
+2.23%
 
WAWI.OL Wallenius Wilhelmsen ASA
107.90
+1.60%
 
SOFF.OL Solstad Offshore ASA
41.90
+4.28%